Get the Stockscreener App
1.14
20.01%
0.1901
Pre-market:
1.14
Northann Corp. Stock (NCL) Price History
The historical daily chart and data for Northann Corp. stock (NCL), show that the latest closing stock price as of June 03, 2025, is $1.14.
- Northann Corp. all-time high stock price is $22.40, occurred on November 07, 2023.
- The lowest Northann Corp. stock price recorded was $0.1525 on August 30, 2024. Since then, Northann Corp.'s stock price has risen over 647.54% to $1.14 now.
- The 52-week high stock price for NCL is $1.15, representing a 0.88% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for NCL is $0.1525, indicating a -86.62% decrease from the current share price, occurred on August 30, 2024.
The table below shows more information about NCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $1.15 | $0.89 | $0.26 | 1,836,243.0 | +20.01% |
| Jun 02, 2025 | $0.96 | $0.8344 | $0.1256 | 121,625.0 | +1.50% |
| May 30, 2025 | $0.97 | $0.7666 | $0.2034 | 191,809.0 | +12.76% |
| May 29, 2025 | $0.85 | $0.796 | $0.054 | 66,835.0 | -2.35% |
| May 28, 2025 | $0.8678 | $0.7726 | $0.0952 | 192,114.0 | -0.01% |
| May 27, 2025 | $1.00 | $0.808 | $0.192 | 422,867.0 | -10.87% |
| May 23, 2025 | $1.03 | $0.85 | $0.18 | 881,793.0 | +3.11% |
| May 22, 2025 | $0.95 | $0.7089 | $0.2411 | 1,614,059.0 | +29.44% |
| May 21, 2025 | $0.7319 | $0.629 | $0.1029 | 471,585.0 | +16.96% |
| May 20, 2025 | $0.6879 | $0.58 | $0.1079 | 182,799.0 | -3.28% |
| May 19, 2025 | $0.765 | $0.5718 | $0.1932 | 2,043,259.0 | +7.05% |
| May 16, 2025 | $0.603 | $0.489 | $0.114 | 322,757.0 | +18.26% |
| May 15, 2025 | $0.6355 | $0.499 | $0.1365 | 3,602,825.0 | -21.81% |
| May 14, 2025 | $0.6999 | $0.523 | $0.1769 | 3,074,597.0 | +2.01% |
| May 13, 2025 | $0.7662 | $0.407 | $0.3592 | 136,945,471.0 | +47.20% |
| May 12, 2025 | $0.432 | $0.415 | $0.017 | 83,761.0 | +6.22% |
| May 09, 2025 | $0.43 | $0.3988 | $0.0312 | 246,323.0 | -3.17% |
| May 08, 2025 | $0.42 | $0.3761 | $0.0439 | 149,339.0 | -0.19% |
| May 07, 2025 | $0.425 | $0.385 | $0.04 | 1,644,512.0 | +2.48% |
| May 06, 2025 | $0.425 | $0.3857 | $0.0393 | 426,272.0 | +3.03% |
Northann Corp. Stock (NCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northann Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northann Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northann Corp. Stock (NCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.15 | $0.8344 | $0.3156 | 3,794,111.0 | +21.81% |
| May, 2025 | $1.03 | $0.3615 | $0.6685 | 152,957,428.0 | +157.82% |
| Apr, 2025 | $0.46 | $0.1801 | $0.2799 | 19,276,585.0 | +81.32% |
| Mar, 2025 | $0.235 | $0.19 | $0.045 | 19,754,087.0 | +0.10% |
| Feb, 2025 | $0.29 | $0.185 | $0.105 | 4,732,830.0 | -29.40% |
| Jan, 2025 | $0.3783 | $0.23 | $0.1483 | 7,434,498.0 | +3.93% |
Northann Corp. Stock (NCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3238 | $0.2205 | $0.1033 | 21,070,206.0 | +5.78% |
| Nov, 2024 | $0.6899 | $0.18 | $0.5099 | 383,110,845.0 | +30.31% |
| Oct, 2024 | $0.2149 | $0.1616 | $0.0533 | 3,586,174.0 | +7.78% |
| Sep, 2024 | $0.206 | $0.16 | $0.046 | 2,164,613.0 | +4.02% |
| Aug, 2024 | $0.2649 | $0.1525 | $0.1124 | 3,971,535.0 | -27.90% |
| Jul, 2024 | $0.27 | $0.2159 | $0.0541 | 2,934,926.0 | +0.80% |
| Jun, 2024 | $0.42 | $0.20 | $0.22 | 17,532,347.0 | -36.01% |
| May, 2024 | $0.52 | $0.352 | $0.168 | 2,699,881.0 | -17.31% |
| Apr, 2024 | $0.6392 | $0.4249 | $0.2143 | 2,857,789.0 | -29.58% |
| Mar, 2024 | $0.83 | $0.55 | $0.28 | 2,583,510.0 | -14.14% |
| Feb, 2024 | $1.05 | $0.6511 | $0.3989 | 5,199,032.0 | -27.75% |
| Jan, 2024 | $1.64 | $0.9873 | $0.6527 | 23,829,319.0 | -30.87% |
Northann Corp. Stock (NCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.14 | $1.31 | $16.83 | 30,224,390.0 | -83.55% |
| Nov, 2023 | $22.40 | $4.51 | $17.89 | 7,137,186.0 | -14.85% |
| Oct, 2023 | $11.18 | $3.12 | $8.06 | 2,653,349.0 | +0.00% |
2.12%
Cap:
|
Volume (24h):